2520
55.5
TWD+0.00 (0.00%)
2025.05.22收盤
冠德－現股當沖
冠德最新現股當沖狀況
整理冠德最新(2025/05/22) 當沖狀況。整體成交張數為511張，佔整體市場成交張數的26.62%。當日現股當沖之總損益為+8.02萬元、每張平均損益則為+157元。
開盤價
55
收盤價
55.5
當日範圍
54.9 - 56.1
成交張數
1,919
開盤價(昨)
55.8
收盤價(昨)
55.5
昨日範圍
54.9 - 56.2
成交張數(昨)
2,588
成交金額
1.07億
成交金額(昨)
1.44億
52週範圍
43.2 - 66.7
發行股數
6億
市值
308億
現股當沖－歷史逐日資訊
開盤價
55
收盤價
55.5
成交張數
1,919
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/05/22 | 55.5 | +0 | +0 | 1,919 | 10,675.53 | 511 | 26.62 | 2,836.57 | 26.57 | 2,844.59 | 26.65 | +8.02 | +156.95 | 6 | 0.31 |
| 2025/05/21 | 55.5 | -0.3 | -0.54 | 2,588 | 14,426.48 | 704 | 27.2 | 3,917.35 | 27.15 | 3,932.42 | 27.26 | +15.07 | +214.06 | 0 | 0 |
| 2025/05/20 | 55.8 | +0.2 | +0.36 | 3,323 | 18,726.88 | 1,369 | 41.2 | 7,716.61 | 41.21 | 7,711.61 | 41.18 | -5 | -36.52 | 3 | 0.09 |
| 2025/05/19 | 55.6 | -1.5 | -2.63 | 3,880 | 21,819.05 | 1,586 | 40.87 | 8,940.58 | 40.98 | 8,926.54 | 40.91 | -14.04 | -88.52 | 0 | 0 |
| 2025/05/16 | 57.1 | +3.1 | +5.74 | 9,730 | 55,000.21 | 2,112 | 21.71 | 11,780.37 | 21.42 | 11,989.87 | 21.8 | +209.5 | +991.95 | 1 | 0.01 |
| 2025/05/15 | 54 | +0.3 | +0.56 | 2,514 | 13,622.22 | 859 | 34.17 | 4,652.23 | 34.15 | 4,652.31 | 34.15 | +0.08 | +0.93 | 0 | 0 |
| 2025/05/14 | 53.7 | -0.8 | -1.47 | 2,987 | 16,014.73 | 777 | 26.01 | 4,163.28 | 26 | 4,173.68 | 26.06 | +10.4 | +133.85 | 0 | 0 |
| 2025/05/13 | 54.5 | +1.3 | +2.44 | 2,738 | 14,894.22 | 612 | 22.35 | 3,320.9 | 22.3 | 3,328.85 | 22.35 | +7.95 | +129.9 | 3 | 0.11 |
| 2025/05/12 | 53.2 | +0.2 | +0.38 | 2,457 | 13,016.49 | 798 | 32.48 | 4,223.15 | 32.44 | 4,230.17 | 32.5 | +7.02 | +87.97 | 0 | 0 |
| 2025/05/09 | 53 | +1.1 | +2.12 | 1,956 | 10,281.07 | 425 | 21.73 | 2,224.25 | 21.63 | 2,231.6 | 21.71 | +7.35 | +172.94 | 0 | 0 |
| 2025/05/08 | 51.9 | +0.3 | +0.58 | 2,190 | 11,350.02 | 610 | 27.86 | 3,159.12 | 27.83 | 3,169.53 | 27.93 | +10.41 | +170.66 | 0 | 0 |
| 2025/05/07 | 51.6 | -0.7 | -1.34 | 2,884 | 14,989.17 | 628 | 21.77 | 3,267.88 | 21.8 | 3,274.25 | 21.84 | +6.37 | +101.43 | 1 | 0.03 |
| 2025/05/06 | 52.3 | -1.7 | -3.15 | 3,700 | 19,488.53 | 923 | 24.95 | 4,858.84 | 24.93 | 4,886.11 | 25.07 | +27.27 | +295.45 | 1 | 0.03 |
| 2025/05/05 | 54 | +1.9 | +3.65 | 5,790 | 31,528.45 | 2,521 | 43.54 | 13,699.66 | 43.45 | 13,704.4 | 43.47 | +4.74 | +18.8 | 3 | 0.05 |
| 2025/05/02 | 52.1 | +1.3 | +2.56 | 2,936 | 15,325.31 | 831 | 28.3 | 4,313.62 | 28.15 | 4,337 | 28.3 | +23.38 | +281.35 | 1 | 0.03 |
| 2025/04/30 | 50.8 | -0.1 | -0.2 | 2,899 | 14,793.97 | 847 | 29.22 | 4,317.57 | 29.18 | 4,331.04 | 29.28 | +13.47 | +159.03 | 0 | 0 |
| 2025/04/29 | 50.9 | +1.35 | +2.72 | 2,096 | 10,577.99 | 694 | 33.11 | 3,486.7 | 32.96 | 3,502.82 | 33.11 | +16.12 | +232.35 | 1 | 0.05 |
| 2025/04/28 | 49.55 | +0.45 | +0.92 | 875 | 4,318.29 | 215 | 24.58 | 1,059.82 | 24.54 | 1,061.12 | 24.57 | +1.3 | +60.47 | 0 | 0 |
| 2025/04/25 | 49.1 | +0.1 | +0.2 | 1,619 | 7,985.68 | 552 | 34.09 | 2,725.24 | 34.13 | 2,723.64 | 34.11 | -1.61 | -29.17 | 0 | 0 |
| 2025/04/24 | 49 | +0.7 | +1.45 | 1,866 | 9,106.04 | 485 | 25.99 | 2,362.56 | 25.94 | 2,370.11 | 26.03 | +7.55 | +155.77 | 0 | 0 |
| 2025/04/23 | 48.3 | +0.85 | +1.79 | 1,479 | 7,123.84 | 465 | 31.45 | 2,235.62 | 31.38 | 2,241.26 | 31.46 | +5.63 | +121.08 | 0 | 0 |
| 2025/04/22 | 47.45 | +0.05 | +0.11 | 1,229 | 5,807.34 | 446 | 36.28 | 2,099.36 | 36.15 | 2,113.25 | 36.39 | +13.88 | +311.32 | 0 | 0 |
| 2025/04/21 | 47.4 | -1.55 | -3.17 | 1,805 | 8,639.35 | 466 | 25.82 | 2,235.34 | 25.87 | 2,236.97 | 25.89 | +1.64 | +35.19 | 0 | 0 |
| 2025/04/18 | 48.95 | -0.3 | -0.61 | 1,423 | 6,974.78 | 365 | 25.64 | 1,788.4 | 25.64 | 1,794.39 | 25.73 | +5.99 | +164.11 | 0 | 0 |
| 2025/04/17 | 49.25 | +0.55 | +1.13 | 2,161 | 10,653.5 | 792 | 36.65 | 3,889.52 | 36.51 | 3,913.09 | 36.73 | +23.57 | +297.66 | 0 | 0 |
| 2025/04/16 | 48.7 | -0.4 | -0.81 | 2,074 | 10,169.57 | 700 | 33.75 | 3,431.72 | 33.74 | 3,434.68 | 33.77 | +2.96 | +42.36 | 0 | 0 |
| 2025/04/15 | 49.1 | +1 | +2.08 | 1,639 | 7,987.83 | 600 | 36.61 | 2,920.47 | 36.56 | 2,933.05 | 36.72 | +12.58 | +209.67 | 0 | 0 |
| 2025/04/14 | 48.1 | +1.5 | +3.22 | 3,854 | 18,419.31 | 1,554 | 40.32 | 7,416.98 | 40.27 | 7,441.35 | 40.4 | +24.37 | +156.82 | 1 | 0.03 |
| 2025/04/11 | 46.6 | -0.9 | -1.89 | 4,965 | 22,591.19 | 2,409 | 48.52 | 10,922.57 | 48.35 | 10,960.78 | 48.52 | +38.22 | +158.66 | 1 | 0.02 |
| 2025/04/10 | 47.5 | +4.3 | +9.95 | 903 | 4,290.22 | 10 | 1.11 | 47.5 | 1.11 | 47.5 | 1.11 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 43.2 | -4.8 | -10 | 6,060 | 27,360.38 | 2,091 | 34.51 | 9,390.67 | 34.32 | 9,607.74 | 35.12 | +217.07 | +1,038.12 | 0 | 0 |
| 2025/04/08 | 48 | -0.6 | -1.23 | 5,064 | 24,020.7 | 2,101 | 41.49 | 9,924.73 | 41.32 | 9,983.82 | 41.56 | +59.09 | +281.25 | 0 | 0 |
| 2025/04/07 | 48.6 | -5.4 | -10 | 1,172 | 5,696.11 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 54 | +0 | +0 | 2,034 | 10,924.19 | 811 | 39.87 | 4,358 | 39.89 | 4,360.19 | 39.91 | +2.19 | +27 | 0 | 0 |
| 2025/04/01 | 54 | +0.8 | +1.5 | 2,074 | 11,154.88 | 591 | 28.49 | 3,176.14 | 28.47 | 3,182.63 | 28.53 | +6.49 | +109.81 | 1 | 0.05 |
| 2025/03/31 | 53.2 | -2.8 | -5 | 4,314 | 23,179.27 | 1,177 | 27.28 | 6,332.74 | 27.32 | 6,334.03 | 27.33 | +1.29 | +10.96 | 4 | 0.09 |
| 2025/03/28 | 56 | -1.8 | -3.11 | 4,022 | 22,621.59 | 533 | 13.25 | 3,008.81 | 13.3 | 2,989.3 | 13.21 | -19.51 | -366.04 | 1 | 0.02 |
| 2025/03/27 | 57.8 | +0 | +0 | 2,147 | 12,401.11 | 435 | 20.26 | 2,511.4 | 20.25 | 2,514.78 | 20.28 | +3.38 | +77.7 | 11 | 0.51 |
| 2025/03/26 | 57.8 | -0.2 | -0.34 | 2,316 | 13,420.72 | 387 | 16.71 | 2,242.01 | 16.71 | 2,244.37 | 16.72 | +2.36 | +60.98 | 0 | 0 |
| 2025/03/25 | 58 | -1.3 | -2.19 | 4,084 | 23,852.35 | 594 | 14.54 | 3,475.96 | 14.57 | 3,458.27 | 14.5 | -17.69 | -297.81 | 0 | 0 |
| 2025/03/24 | 59.3 | +1.1 | +1.89 | 5,358 | 31,679.95 | 972 | 18.14 | 5,738.32 | 18.11 | 5,764.27 | 18.2 | +25.95 | +266.98 | 0 | 0 |
| 2025/03/21 | 58.2 | +0.8 | +1.39 | 5,208 | 30,183.3 | 1,556 | 29.88 | 8,985.6 | 29.77 | 9,042.35 | 29.96 | +56.75 | +364.72 | 0 | 0 |
| 2025/03/20 | 57.4 | +1.4 | +2.5 | 3,279 | 18,757.35 | 454 | 13.84 | 2,588.58 | 13.8 | 2,596.92 | 13.84 | +8.34 | +183.7 | 1 | 0.03 |
| 2025/03/19 | 56 | -0.8 | -1.41 | 2,934 | 16,623.42 | 552 | 18.81 | 3,128.06 | 18.82 | 3,132.18 | 18.84 | +4.12 | +74.64 | 1 | 0.03 |
| 2025/03/18 | 56.8 | +0.8 | +1.43 | 2,109 | 11,923.16 | 281 | 13.33 | 1,586.23 | 13.3 | 1,590.34 | 13.34 | +4.11 | +146.26 | 0 | 0 |
| 2025/03/17 | 56 | +0 | +0 | 2,976 | 16,626.37 | 1,041 | 34.97 | 5,807.09 | 34.93 | 5,817.52 | 34.99 | +10.43 | +100.19 | 15 | 0.5 |
| 2025/03/14 | 56 | +0.4 | +0.72 | 2,545 | 14,208.18 | 823 | 32.33 | 4,586.99 | 32.28 | 4,595.53 | 32.34 | +8.54 | +103.77 | 0 | 0 |
| 2025/03/13 | 55.6 | +0 | +0 | 3,992 | 22,484.64 | 993 | 24.88 | 5,581.15 | 24.82 | 5,582.94 | 24.83 | +1.79 | +18.03 | 0 | 0 |
| 2025/03/12 | 55.6 | +0.6 | +1.09 | 4,592 | 25,507.14 | 1,489 | 32.43 | 8,258.71 | 32.38 | 8,266.31 | 32.41 | +7.6 | +51.04 | 1 | 0.02 |
| 2025/03/11 | 55 | -1.8 | -3.17 | 6,232 | 34,260.88 | 1,990 | 31.93 | 10,946 | 31.95 | 10,962.73 | 32 | +16.73 | +84.07 | 1 | 0.02 |
| 2025/03/10 | 56.8 | +0.2 | +0.35 | 8,479 | 48,471.14 | 2,477 | 29.21 | 14,165.62 | 29.22 | 14,150.38 | 29.19 | -15.24 | -61.53 | 0 | 0 |
| 2025/03/07 | 56.6 | -0.2 | -0.35 | 2,692 | 15,183.09 | 619 | 22.99 | 3,489.98 | 22.99 | 3,498.25 | 23.04 | +8.27 | +133.6 | 0 | 0 |
| 2025/03/06 | 56.8 | -0.3 | -0.53 | 2,195 | 12,511.95 | 438 | 19.95 | 2,502.32 | 20 | 2,497.4 | 19.96 | -4.92 | -112.33 | 0 | 0 |
| 2025/03/05 | 57.1 | -0.2 | -0.35 | 1,781 | 10,174.48 | 366 | 20.55 | 2,090.35 | 20.55 | 2,091.45 | 20.56 | +1.1 | +30.05 | 0 | 0 |
| 2025/03/04 | 57.3 | +0.9 | +1.6 | 3,565 | 20,155.74 | 1,224 | 34.34 | 6,904.95 | 34.26 | 6,906.52 | 34.27 | +1.57 | +12.83 | 2 | 0.06 |
| 2025/03/03 | 56.4 | +1.3 | +2.36 | 2,844 | 15,887.97 | 781 | 27.47 | 4,348.09 | 27.37 | 4,357.43 | 27.43 | +9.34 | +119.59 | 0 | 0 |
| 2025/02/27 | 55.1 | -1.4 | -2.48 | 4,796 | 26,660.51 | 713 | 14.87 | 3,960.26 | 14.85 | 3,971.55 | 14.9 | +11.29 | +158.35 | 0 | 0 |
| 2025/02/26 | 56.5 | -0.9 | -1.57 | 4,526 | 25,602.11 | 1,096 | 24.21 | 6,205.12 | 24.24 | 6,209.08 | 24.25 | +3.96 | +36.13 | 2 | 0.04 |
| 2025/02/25 | 57.4 | +0.3 | +0.53 | 7,300 | 42,160.22 | 1,923 | 26.34 | 11,109.98 | 26.35 | 11,117.67 | 26.37 | +7.69 | +39.99 | 0 | 0 |
| 2025/02/24 | 57.1 | +1.7 | +3.07 | 5,784 | 32,795.31 | 1,545 | 26.71 | 8,737.7 | 26.64 | 8,764.65 | 26.73 | +26.95 | +174.43 | 0 | 0 |
| 2025/02/21 | 55.4 | +1 | +1.84 | 5,129 | 28,565.48 | 1,545 | 30.13 | 8,579.53 | 30.03 | 8,622.98 | 30.19 | +43.45 | +281.23 | 0 | 0 |
| 2025/02/20 | 54.4 | +0.4 | +0.74 | 2,175 | 11,863.7 | 404 | 18.58 | 2,198.67 | 18.53 | 2,202.59 | 18.57 | +3.92 | +97.03 | 0 | 0 |
| 2025/02/19 | 54 | -0.2 | -0.37 | 2,268 | 12,328.9 | 447 | 19.71 | 2,423.78 | 19.66 | 2,440.08 | 19.79 | +16.3 | +364.65 | 0 | 0 |
| 2025/02/18 | 54.2 | +0.3 | +0.56 | 2,135 | 11,640.22 | 476 | 22.29 | 2,592.55 | 22.27 | 2,597.27 | 22.31 | +4.72 | +99.16 | 2 | 0.09 |
| 2025/02/17 | 53.9 | +0.3 | +0.56 | 1,735 | 9,350.78 | 318 | 18.33 | 1,710.76 | 18.3 | 1,714.26 | 18.33 | +3.5 | +110.06 | 0 | 0 |
| 2025/02/14 | 53.6 | -0.4 | -0.74 | 2,372 | 12,711.15 | 375 | 15.81 | 2,012.02 | 15.83 | 2,012.79 | 15.83 | +0.77 | +20.53 | 0 | 0 |
| 2025/02/13 | 54 | +0.2 | +0.37 | 3,341 | 18,158.82 | 972 | 29.09 | 5,289.21 | 29.13 | 5,288.78 | 29.13 | -0.43 | -4.42 | 1 | 0.03 |
| 2025/02/12 | 53.8 | +0.5 | +0.94 | 4,971 | 26,951.99 | 1,428 | 28.73 | 7,736.32 | 28.7 | 7,756.48 | 28.78 | +20.16 | +141.18 | 6 | 0.12 |
| 2025/02/11 | 53.3 | +1.3 | +2.5 | 4,049 | 21,454.55 | 1,055 | 26.05 | 5,587.36 | 26.04 | 5,587.47 | 26.04 | +0.11 | +1.04 | 3 | 0.07 |
| 2025/02/10 | 52 | +0.5 | +0.97 | 3,019 | 15,719.27 | 406 | 13.45 | 2,108.53 | 13.41 | 2,113.49 | 13.45 | +4.96 | +122.17 | 0 | 0 |
| 2025/02/07 | 51.5 | +0.4 | +0.78 | 2,259 | 11,558.72 | 288 | 12.75 | 1,471.45 | 12.73 | 1,478.89 | 12.79 | +7.44 | +258.33 | 0 | 0 |
| 2025/02/06 | 51.1 | -0.1 | -0.2 | 1,341 | 6,870.99 | 333 | 24.82 | 1,703.9 | 24.8 | 1,707.2 | 24.85 | +3.3 | +99.1 | 0 | 0 |
| 2025/02/05 | 51.2 | +0.4 | +0.79 | 1,144 | 5,843.52 | 310 | 27.1 | 1,583.62 | 27.1 | 1,585.24 | 27.13 | +1.62 | +52.26 | 0 | 0 |
| 2025/02/04 | 50.8 | -0.4 | -0.78 | 2,060 | 10,551.69 | 678 | 32.91 | 3,470.48 | 32.89 | 3,477.03 | 32.95 | +6.55 | +96.61 | 1 | 0.05 |
| 2025/02/03 | 51.2 | +0.3 | +0.59 | 2,670 | 13,531.55 | 920 | 34.46 | 4,656.78 | 34.41 | 4,647.6 | 34.35 | -9.19 | -99.84 | 0 | 0 |
| 2025/01/22 | 50.9 | +1.05 | +2.11 | 3,016 | 15,219.73 | 557 | 18.47 | 2,797.43 | 18.38 | 2,824.04 | 18.56 | +26.61 | +477.65 | 0 | 0 |
| 2025/01/21 | 49.85 | -0.35 | -0.7 | 1,334 | 6,662.99 | 194 | 14.54 | 968.75 | 14.54 | 970.83 | 14.57 | +2.08 | +107.22 | 0 | 0 |
| 2025/01/20 | 50.2 | +0.95 | +1.93 | 1,780 | 8,885.98 | 416 | 23.37 | 2,071.97 | 23.32 | 2,075.91 | 23.36 | +3.94 | +94.59 | 1 | 0.06 |
| 2025/01/17 | 49.25 | +0 | +0 | 1,109 | 5,479.34 | 248 | 22.36 | 1,223.57 | 22.33 | 1,226.15 | 22.38 | +2.59 | +104.44 | 0 | 0 |
| 2025/01/16 | 49.25 | +0 | +0 | 1,962 | 9,701.03 | 632 | 32.21 | 3,123.31 | 32.2 | 3,129.99 | 32.26 | +6.67 | +105.62 | 0 | 0 |
| 2025/01/15 | 49.25 | +0 | +0 | 1,599 | 7,919.79 | 399 | 24.95 | 1,972.28 | 24.9 | 1,976.96 | 24.96 | +4.68 | +117.29 | 0 | 0 |
| 2025/01/14 | 49.25 | +1.05 | +2.18 | 1,406 | 6,903.28 | 495 | 35.2 | 2,427.03 | 35.16 | 2,429.43 | 35.19 | +2.4 | +48.38 | 0 | 0 |
| 2025/01/13 | 48.2 | -0.3 | -0.62 | 2,527 | 12,132.25 | 960 | 37.99 | 4,614.38 | 38.03 | 4,614.77 | 38.04 | +0.39 | +4.06 | 3 | 0.12 |
| 2025/01/10 | 48.5 | -0.6 | -1.22 | 2,471 | 12,002.55 | 521 | 21.08 | 2,529.06 | 21.07 | 2,536.82 | 21.14 | +7.75 | +148.85 | 0 | 0 |
| 2025/01/09 | 49.1 | -1.5 | -2.96 | 3,039 | 15,100.09 | 414 | 13.62 | 2,053.93 | 13.6 | 2,070.16 | 13.71 | +16.23 | +391.91 | 4 | 0.13 |
| 2025/01/08 | 50.6 | +0.5 | +1 | 2,026 | 10,215.27 | 338 | 16.68 | 1,701.16 | 16.65 | 1,707.28 | 16.71 | +6.12 | +181.07 | 0 | 0 |
| 2025/01/07 | 50.1 | -0.6 | -1.18 | 2,716 | 13,713.13 | 316 | 11.64 | 1,596.51 | 11.64 | 1,605.57 | 11.71 | +9.06 | +286.71 | 0 | 0 |
| 2025/01/06 | 50.7 | +0.4 | +0.8 | 1,566 | 7,985.7 | 299 | 19.1 | 1,522.46 | 19.06 | 1,524.13 | 19.09 | +1.67 | +55.85 | 0 | 0 |
| 2025/01/03 | 50.3 | -0.6 | -1.18 | 2,610 | 13,222.44 | 507 | 19.42 | 2,575.2 | 19.48 | 2,572.26 | 19.45 | -2.94 | -57.99 | 0 | 0 |
| 2025/01/02 | 50.9 | +0 | +0 | 1,745 | 8,946.39 | 607 | 34.78 | 3,112.85 | 34.79 | 3,112.79 | 34.79 | -0.06 | -0.99 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
